Aeroports de Paris SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	105.00	105.00	102.10	102.80	100.08	134,154
2026-04-30	100.50	103.20	100.20	103.00	100.27	217,286
2026-04-29	106.70	106.70	99.050	100.80	98.131	315,819
2026-04-28	109.70	109.70	107.60	108.40	105.53	101,414
2026-04-27	109.30	110.40	109.00	109.00	106.11	64,131
2026-04-24	110.50	111.90	108.90	109.70	106.80	126,120
2026-04-23	108.40	109.50	107.00	108.80	105.92	73,362
2026-04-22	111.60	111.70	108.30	109.00	106.11	122,945
2026-04-21	113.50	115.30	110.70	111.70	108.74	141,232
2026-04-20	113.00	113.00	111.35	112.10	109.13	95,161
2026-04-17	110.30	115.40	109.80	114.50	111.47	134,869
2026-04-16	111.40	112.30	110.00	110.40	107.48	94,315
2026-04-15	113.00	113.15	110.70	111.70	108.74	90,164
2026-04-14	113.00	113.70	112.20	113.20	110.20	93,883
2026-04-13	115.20	115.40	111.70	112.70	109.72	108,394
2026-04-10	117.20	117.60	115.90	116.10	113.03	89,743
2026-04-09	117.30	118.10	116.40	117.40	114.29	108,538
2026-04-08	113.20	117.90	112.40	117.90	114.78	186,792
2026-04-07	111.50	113.10	110.20	110.50	107.57	164,955
2026-04-02	107.90	110.90	107.40	110.90	107.96	143,904
2026-04-01	107.00	109.60	107.00	109.20	106.31	116,440
2026-03-31	103.80	105.40	103.70	104.60	101.83	223,134
2026-03-30	103.00	105.20	103.00	103.90	101.15	144,430
2026-03-27	104.80	104.90	102.90	103.00	100.27	182,158
2026-03-26	105.60	106.50	104.60	104.60	101.83	139,664
2026-03-25	104.20	106.60	103.90	106.10	103.29	118,353
2026-03-24	103.50	104.30	102.10	102.70	99.981	163,580
2026-03-23	102.00	106.40	99.950	103.70	100.95	266,945
2026-03-20	104.50	105.60	102.40	103.10	100.37	293,913
2026-03-19	104.40	106.90	101.80	103.80	101.05	233,560
2026-03-18	104.00	104.80	103.00	103.60	100.86	132,507
2026-03-17	103.80	105.20	103.80	104.10	101.34	116,002
2026-03-16	102.50	104.40	102.10	103.40	100.66	101,817
2026-03-13	101.90	104.10	100.70	103.20	100.47	91,611
2026-03-12	105.30	105.40	103.00	103.00	100.27	100,937
2026-03-11	106.50	106.50	105.00	105.50	102.71	132,000
2026-03-10	107.50	108.80	106.40	106.70	103.87	106,724
2026-03-09	105.50	106.30	104.40	105.60	102.80	80,273
2026-03-06	109.50	110.50	106.60	107.70	104.85	106,194
2026-03-05	111.30	112.20	108.90	109.00	106.11	104,110
2026-03-04	111.10	112.70	110.70	111.80	108.84	87,246
2026-03-03	114.00	114.00	110.80	110.80	107.87	162,518
2026-03-02	115.00	116.30	113.00	114.60	111.57	156,030
2026-02-27	119.50	119.90	118.10	118.40	115.27	191,756
2026-02-26	118.40	119.20	117.10	119.00	115.85	170,061
2026-02-25	114.80	118.90	113.10	118.60	115.46	221,955
2026-02-24	120.80	123.80	120.50	123.40	120.13	101,524
2026-02-23	118.00	122.20	118.00	120.80	117.60	96,376
2026-02-20	120.20	120.90	118.20	118.60	115.46	105,450
2026-02-19	120.60	122.00	118.00	120.40	117.21	203,998
2026-02-18	122.20	123.30	118.30	119.00	115.85	107,813
2026-02-17	118.60	122.90	116.90	122.90	119.65	117,912
2026-02-16	116.90	121.00	116.50	119.00	115.85	114,726
2026-02-13	111.00	116.50	110.00	116.40	113.32	190,982
2026-02-12	115.00	117.10	114.50	117.10	114.00	150,083
2026-02-11	114.30	116.10	113.80	114.70	111.66	84,180
2026-02-10	116.70	116.70	112.60	113.40	110.40	100,273
2026-02-09	116.30	117.30	115.70	117.30	114.19	54,946
2026-02-06	114.30	117.00	114.30	116.50	113.42	78,490
2026-02-05	112.10	115.00	111.60	114.30	111.27	99,798

← NewerPage 3 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.0000 EUR
2025-06-03	3.0000 EUR
2024-06-10	3.8200 EUR
2023-06-05	3.1300 EUR
2019-12-06	0.7000 EUR
2019-06-07	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.